CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.08
-0.01 (-0.14%)
At close: Nov 13, 2026
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.09 | 7.09 | 7.04 | 7.08 | 7.08 | -0.14% | 6,377,600 |
| Nov 12, 2026 | 7.08 | 7.09 | 7.01 | 7.09 | 7.09 | 0.14% | 6,322,100 |
| Nov 11, 2026 | 7.08 | 7.08 | 7.01 | 7.08 | 7.08 | - | 6,203,000 |
| Nov 10, 2026 | 7.12 | 7.15 | 6.97 | 7.08 | 7.08 | 0.28% | 10,193,600 |
| Nov 6, 2026 | 7.04 | 7.09 | 7.00 | 7.06 | 7.06 | -1.26% | 8,916,200 |
| Nov 5, 2026 | 6.95 | 7.20 | 6.94 | 7.15 | 7.15 | 3.47% | 25,046,600 |
| Nov 4, 2026 | 6.99 | 6.99 | 6.89 | 6.91 | 6.91 | -1.00% | 10,348,700 |
| Nov 3, 2026 | 6.93 | 7.03 | 6.91 | 6.98 | 6.98 | 0.87% | 15,207,800 |
| Nov 2, 2026 | 6.91 | 6.96 | 6.83 | 6.92 | 6.92 | 0.14% | 11,855,800 |
| Oct 30, 2026 | 6.91 | 6.96 | 6.88 | 6.91 | 6.91 | 0.29% | 21,597,400 |
| Oct 29, 2026 | 7.11 | 7.19 | 6.88 | 6.89 | 6.89 | -3.09% | 27,454,400 |
| Oct 28, 2026 | 7.12 | 7.13 | 7.09 | 7.11 | 7.11 | - | 7,628,200 |
| Oct 27, 2026 | 7.10 | 7.17 | 7.09 | 7.11 | 7.11 | 0.14% | 12,260,300 |
| Oct 26, 2026 | 7.15 | 7.17 | 7.09 | 7.10 | 7.10 | -0.70% | 8,357,600 |
| Oct 23, 2026 | 7.17 | 7.18 | 7.11 | 7.15 | 7.15 | - | 7,428,000 |
| Oct 22, 2026 | 7.14 | 7.20 | 7.11 | 7.15 | 7.15 | 0.14% | 13,652,300 |
| Oct 21, 2026 | 7.20 | 7.22 | 7.11 | 7.14 | 7.14 | -0.14% | 13,199,700 |
| Oct 20, 2026 | 7.15 | 7.24 | 7.13 | 7.15 | 7.15 | - | 16,894,200 |
| Oct 19, 2026 | 7.21 | 7.27 | 7.10 | 7.15 | 7.15 | -0.69% | 9,274,000 |
| Oct 16, 2026 | 7.50 | 7.52 | 7.17 | 7.20 | 7.20 | -3.74% | 53,870,300 |
| Oct 15, 2026 | 7.50 | 7.53 | 7.43 | 7.48 | 7.48 | -0.27% | 15,869,800 |
| Oct 14, 2026 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | - | 21,174,400 |
| Oct 13, 2026 | 7.30 | 7.64 | 7.28 | 7.50 | 7.50 | 2.74% | 28,212,200 |
| Oct 12, 2026 | 7.26 | 7.36 | 7.24 | 7.30 | 7.30 | 0.55% | 15,578,400 |
| Oct 9, 2026 | 7.25 | 7.28 | 7.21 | 7.26 | 7.26 | - | 15,455,800 |
| Oct 8, 2026 | 7.33 | 7.33 | 7.19 | 7.26 | 7.26 | -0.95% | 21,621,500 |
| Oct 7, 2026 | 7.70 | 7.70 | 7.31 | 7.33 | 7.33 | -4.81% | 34,801,500 |
| Oct 6, 2026 | 7.75 | 7.78 | 7.69 | 7.70 | 7.70 | -0.39% | 9,345,700 |
| Oct 5, 2026 | 7.66 | 7.74 | 7.64 | 7.73 | 7.73 | 1.05% | 4,611,100 |
| Oct 2, 2026 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | -0.52% | 9,275,400 |
| Oct 1, 2026 | 7.79 | 7.80 | 7.69 | 7.69 | 7.69 | -1.28% | 7,848,200 |
| Sep 30, 2026 | 7.78 | 7.82 | 7.76 | 7.79 | 7.79 | 0.13% | 13,830,000 |
| Sep 29, 2026 | 7.98 | 7.98 | 7.76 | 7.78 | 7.78 | -2.63% | 12,967,800 |
| Sep 28, 2026 | 7.89 | 7.99 | 7.87 | 7.99 | 7.99 | 1.14% | 4,807,000 |
| Sep 25, 2026 | 7.96 | 7.96 | 7.87 | 7.90 | 7.90 | -0.75% | 5,245,700 |
| Sep 24, 2026 | 7.93 | 7.98 | 7.84 | 7.96 | 7.96 | 0.38% | 17,570,300 |
| Sep 23, 2026 | 7.90 | 7.93 | 7.81 | 7.93 | 7.93 | 0.38% | 17,270,300 |
| Sep 22, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | 9,948,800 |
| Sep 21, 2026 | 7.63 | 7.73 | 7.60 | 7.65 | 7.65 | 0.26% | 7,915,800 |
| Sep 18, 2026 | 7.69 | 7.70 | 7.58 | 7.63 | 7.63 | -0.78% | 23,027,300 |
| Sep 17, 2026 | 7.80 | 7.82 | 7.66 | 7.69 | 7.69 | -1.41% | 19,189,200 |
| Sep 15, 2026 | 7.75 | 7.83 | 7.72 | 7.80 | 7.80 | 0.34% | 16,684,500 |
| Sep 14, 2026 | 7.79 | 7.97 | 7.73 | 7.97 | 7.77 | 2.31% | 17,865,900 |
| Sep 11, 2026 | 7.92 | 7.92 | 7.75 | 7.79 | 7.60 | -1.64% | 10,573,400 |
| Sep 10, 2026 | 7.94 | 7.95 | 7.89 | 7.92 | 7.72 | 0.13% | 12,150,100 |
| Sep 9, 2026 | 7.98 | 8.00 | 7.86 | 7.91 | 7.71 | -0.88% | 13,538,900 |
| Sep 8, 2026 | 8.00 | 8.00 | 7.93 | 7.98 | 7.78 | -0.25% | 11,238,600 |
| Sep 7, 2026 | 8.00 | 8.02 | 7.95 | 8.00 | 7.80 | - | 3,154,300 |
| Sep 4, 2026 | 7.99 | 8.01 | 7.96 | 8.00 | 7.80 | 0.13% | 6,848,000 |
| Sep 3, 2026 | 7.89 | 8.03 | 7.89 | 7.99 | 7.79 | 1.91% | 14,689,700 |